Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 9,25 | 9,26 | 9,25 | 9,25 | -17,45% | - |
25.02.2021 | 11,62 | 11,79 | 10,95 | 11,21 | -3,61% | - |
24.02.2021 | 11,64 | 11,64 | 11,61 | 11,63 | 1,80% | - |
23.02.2021 | 11,22 | 11,55 | 0,00 | 11,42 | -3,06% | - |
22.02.2021 | 12,25 | 12,25 | 11,75 | 11,78 | -4,23% | - |
19.02.2021 | 12,14 | 12,52 | 12,12 | 12,30 | 3,14% | - |
18.02.2021 | 11,94 | 12,19 | 11,90 | 11,93 | -3,40% | - |
17.02.2021 | 12,57 | 12,65 | 12,11 | 12,35 | -3,74% | - |
16.02.2021 | 12,45 | 12,98 | 12,38 | 12,83 | 4,69% | - |
12.02.2021 | 12,35 | 12,49 | 12,02 | 12,25 | -0,57% | - |
11.02.2021 | 11,85 | 12,32 | 11,62 | 12,32 | 4,81% | - |
10.02.2021 | 11,93 | 12,08 | 11,63 | 11,76 | -5,05% | - |
09.02.2021 | 12,29 | 12,46 | 12,23 | 12,38 | 0,12% | - |
08.02.2021 | 12,32 | 12,50 | 12,14 | 12,37 | 5,32% | - |
05.02.2021 | 11,60 | 11,80 | 11,48 | 11,74 | 3,12% | - |
04.02.2021 | 11,38 | 11,41 | 11,38 | 11,39 | 5,08% | - |
03.02.2021 | 10,65 | 11,00 | 10,64 | 10,84 | 1,45% | - |
02.02.2021 | 10,53 | 10,82 | 10,26 | 10,68 | -2,64% | - |
01.02.2021 | 10,63 | 11,22 | 10,48 | 10,97 | -0,68% | - |
29.01.2021 | 11,69 | 11,98 | 10,93 | 11,05 | -2,34% | - |
28.01.2021 | 11,30 | 11,59 | 10,87 | 11,31 | -7,14% | - |
27.01.2021 | 12,21 | 13,17 | 12,13 | 12,18 | 9,24% | - |
26.01.2021 | 10,79 | 11,17 | 10,72 | 11,15 | 1,83% | - |
25.01.2021 | 11,11 | 11,17 | 10,57 | 10,95 | 4,09% | - |
22.01.2021 | 10,19 | 10,56 | 10,19 | 10,52 | 0,29% | - |
21.01.2021 | 10,48 | 10,49 | 10,47 | 10,49 | -2,69% | - |
20.01.2021 | 11,09 | 11,10 | 10,68 | 10,78 | 0,79% | - |
19.01.2021 | 10,59 | 10,94 | 10,57 | 10,70 | -0,93% | - |
15.01.2021 | 10,51 | 10,95 | 10,49 | 10,80 | 3,40% | - |
14.01.2021 | 10,50 | 10,56 | 10,39 | 10,44 | 2,20% | - |
13.01.2021 | 10,04 | 10,22 | 9,83 | 10,22 | -1,87% | - |
12.01.2021 | 10,44 | 10,57 | 10,35 | 10,41 | 1,12% | - |
11.01.2021 | 10,14 | 10,33 | 10,09 | 10,30 | 1,23% | - |
08.01.2021 | 9,97 | 10,37 | 9,96 | 10,17 | 5,39% | - |
07.01.2021 | 9,62 | 9,79 | 9,56 | 9,65 | 0,89% | - |
06.01.2021 | 9,21 | 9,70 | 9,21 | 9,57 | 7,05% | - |
05.01.2021 | 8,67 | 9,00 | 8,61 | 8,94 | 2,00% | - |
04.01.2021 | 8,96 | 8,96 | 8,68 | 8,76 | 2,88% | - |
31.12.2020 | 8,65 | 8,70 | 8,45 | 8,52 | -1,05% | - |
30.12.2020 | 8,71 | 8,82 | 8,58 | 8,61 | -2,16% | - |
29.12.2020 | 8,92 | 9,06 | 8,67 | 8,80 | -0,57% | - |
28.12.2020 | 8,93 | 8,93 | 8,80 | 8,85 | 1,26% | - |
24.12.2020 | 8,77 | 8,95 | 8,66 | 8,74 | -3,37% | - |
23.12.2020 | 8,82 | 9,19 | 8,82 | 9,04 | 1,63% | - |
22.12.2020 | 8,71 | 9,14 | 8,69 | 8,90 | 6,02% | - |
21.12.2020 | 8,22 | 8,45 | 8,22 | 8,39 | -1,53% | - |
18.12.2020 | 8,53 | 8,58 | 8,48 | 8,52 | -0,58% | - |
17.12.2020 | 8,42 | 9,24 | 8,37 | 8,57 | 3,07% | - |
16.12.2020 | 8,31 | 8,34 | 8,31 | 8,32 | -1,60% | - |
15.12.2020 | 8,38 | 8,52 | 8,27 | 8,45 | 4,77% | - |
14.12.2020 | 7,89 | 8,49 | 7,87 | 8,07 | 4,00% | - |
11.12.2020 | 7,76 | 7,92 | 7,65 | 7,76 | -1,77% | - |
10.12.2020 | 7,92 | 8,03 | 7,85 | 7,90 | -0,50% | - |
09.12.2020 | 8,33 | 8,37 | 7,82 | 7,94 | -6,26% | - |
08.12.2020 | 8,38 | 8,51 | 8,35 | 8,47 | 0,06% | - |
07.12.2020 | 8,31 | 8,61 | 8,25 | 8,46 | -0,18% | - |
04.12.2020 | 8,33 | 8,49 | 8,32 | 8,48 | 3,42% | - |
03.12.2020 | 8,39 | 8,41 | 8,19 | 8,20 | -0,61% | - |
02.12.2020 | 8,23 | 8,46 | 8,15 | 8,25 | 0,92% | - |
01.12.2020 | 8,19 | 8,92 | 8,02 | 8,17 | -1,80% | - |
30.11.2020 | 8,27 | 8,39 | 8,20 | 8,32 | -2,52% | - |
27.11.2020 | 8,29 | 8,54 | 8,07 | 8,54 | 0,41% | - |
25.11.2020 | 8,44 | 8,51 | 8,44 | 8,50 | 7,39% | - |
24.11.2020 | 7,72 | 7,95 | 7,62 | 7,92 | 1,02% | - |
23.11.2020 | 7,83 | 7,96 | 7,80 | 7,84 | -1,26% | - |
20.11.2020 | 8,07 | 8,07 | 7,91 | 7,94 | 2,12% | - |
19.11.2020 | 7,77 | 7,77 | 7,77 | 7,77 | 3,12% | - |
18.11.2020 | 7,45 | 7,82 | 7,45 | 7,54 | 1,34% | - |
17.11.2020 | 7,46 | 7,52 | 7,30 | 7,44 | -0,80% | - |
16.11.2020 | 7,38 | 7,53 | 7,24 | 7,50 | -1,64% | - |
13.11.2020 | 7,49 | 7,65 | 7,37 | 7,62 | 0,13% | - |
12.11.2020 | 7,73 | 7,80 | 7,59 | 7,61 | -0,39% | - |
11.11.2020 | 7,46 | 7,77 | 7,36 | 7,64 | 3,17% | - |
10.11.2020 | 7,50 | 7,57 | 0,00 | 7,41 | -4,02% | - |
09.11.2020 | 7,81 | 7,87 | 7,71 | 7,72 | 0,46% | - |
06.11.2020 | 7,68 | 9,08 | 7,62 | 7,68 | -23,66% | - |
05.11.2020 | 9,33 | 10,19 | 9,21 | 10,06 | 11,04% | - |
04.11.2020 | 9,10 | 9,13 | 8,87 | 9,06 | -0,82% | - |
03.11.2020 | 9,28 | 9,30 | 9,02 | 9,14 | 5,55% | - |
02.11.2020 | 8,69 | 8,76 | 8,51 | 8,66 | -1,03% | - |
30.10.2020 | 8,95 | 9,06 | 8,46 | 8,75 | -6,62% | - |
29.10.2020 | 9,53 | 9,60 | 9,32 | 9,37 | -2,45% | - |
28.10.2020 | 9,62 | 9,73 | 9,42 | 9,60 | -5,09% | - |
27.10.2020 | 10,10 | 10,14 | 9,79 | 10,12 | 0,85% | - |
26.10.2020 | 10,31 | 10,37 | 9,90 | 10,03 | -3,56% | - |
23.10.2020 | 10,26 | 10,40 | 10,07 | 10,40 | -0,24% | - |
22.10.2020 | 10,44 | 10,56 | 10,30 | 10,43 | -2,07% | - |
21.10.2020 | 10,77 | 10,96 | 10,65 | 10,65 | 0,05% | - |
20.10.2020 | 10,94 | 11,07 | 10,64 | 10,64 | -1,16% | - |
19.10.2020 | 10,96 | 11,16 | 10,77 | 10,77 | -3,97% | - |
16.10.2020 | 0,00 | 11,21 | 0,00 | 11,21 | 0,76% | - |
15.10.2020 | 10,93 | 11,29 | 10,82 | 11,13 | 0,91% | - |
14.10.2020 | 11,37 | 11,49 | 11,03 | 11,03 | -4,09% | - |
13.10.2020 | 11,31 | 11,72 | 11,26 | 11,50 | 0,74% | - |
12.10.2020 | 11,72 | 11,79 | 11,38 | 11,41 | -3,59% | - |
09.10.2020 | 11,75 | 11,94 | 11,74 | 11,84 | 2,33% | - |
08.10.2020 | 11,71 | 11,72 | 11,31 | 11,57 | 0,70% | - |
07.10.2020 | 11,40 | 11,61 | 11,30 | 11,49 | 2,59% | - |
06.10.2020 | 11,22 | 11,22 | 11,19 | 11,20 | -2,10% | - |
05.10.2020 | 11,45 | 11,45 | 11,40 | 11,44 | 0,75% | - |